Tapestry, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	37.500	37.860	35.160	35.340	29.004	6,222,507
2018-12-06	37.360	37.640	36.730	37.580	30.842	4,049,955
2018-12-04	39.530	39.700	37.920	38.220	31.086	4,152,641
2018-12-03	39.820	41.060	39.490	39.540	32.159	5,358,131
2018-11-30	38.040	38.930	38.010	38.930	31.663	6,000,790
2018-11-29	38.240	38.460	37.670	38.010	30.915	3,212,477
2018-11-28	37.530	38.540	37.145	38.500	31.314	3,769,741
2018-11-27	38.550	38.690	36.720	37.340	30.370	4,598,317
2018-11-26	37.900	38.760	37.900	38.730	31.501	6,282,148
2018-11-23	37.650	38.040	37.650	37.670	30.638	2,714,055
2018-11-21	38.290	38.540	37.680	37.870	30.801	5,363,021
2018-11-20	38.500	38.910	37.930	38.070	30.964	4,209,551
2018-11-19	40.720	40.810	38.965	39.140	31.834	3,617,028
2018-11-16	40.790	40.790	40.210	40.630	33.046	4,152,503
2018-11-15	40.570	41.550	40.160	41.010	33.355	3,593,306
2018-11-14	42.010	42.430	40.880	41.090	33.420	2,598,449
2018-11-13	41.270	41.800	40.960	41.100	33.428	3,088,702
2018-11-12	42.200	42.370	41.190	41.270	33.567	3,132,980
2018-11-09	42.750	42.750	41.750	42.000	34.160	3,247,204
2018-11-08	42.370	43.355	42.210	43.030	34.998	2,714,850
2018-11-07	42.250	42.500	41.740	42.430	34.510	3,300,165
2018-11-06	42.240	42.500	41.695	42.450	34.526	2,727,030
2018-11-05	42.850	43.075	42.010	42.750	34.770	3,388,275
2018-11-02	43.420	43.710	41.840	42.810	34.819	5,162,330
2018-11-01	42.310	43.060	41.680	42.940	34.925	4,370,152
2018-10-31	40.940	43.380	40.900	42.310	34.412	6,046,307
2018-10-30	43.000	43.000	39.280	40.320	32.794	6,250,932
2018-10-29	42.020	42.390	40.270	40.800	33.184	6,034,723
2018-10-26	41.030	41.950	40.600	41.240	33.542	3,817,030
2018-10-25	41.690	41.920	41.270	41.520	33.770	3,986,080
2018-10-24	42.710	43.430	41.650	41.700	33.916	4,574,799
2018-10-23	41.770	42.560	41.010	42.440	34.518	4,158,389
2018-10-22	42.850	43.070	42.460	42.620	34.665	2,341,027
2018-10-19	43.380	43.540	42.390	42.510	34.575	2,646,223
2018-10-18	44.010	44.220	43.150	43.440	35.331	3,089,156
2018-10-17	44.340	44.890	43.630	43.990	35.779	2,979,870
2018-10-16	44.300	44.800	43.510	44.470	36.169	3,844,191
2018-10-15	43.240	43.380	42.780	43.060	35.022	3,978,692
2018-10-12	43.820	43.960	43.249	43.820	35.641	3,958,473
2018-10-11	43.680	44.230	42.510	42.680	34.713	5,931,650
2018-10-10	46.780	47.250	43.700	43.770	35.600	6,411,062
2018-10-09	48.300	48.690	47.660	47.780	38.861	2,294,053
2018-10-08	47.730	48.340	47.600	48.260	39.252	1,754,816
2018-10-05	48.490	48.640	47.570	47.960	39.008	2,764,049
2018-10-04	49.880	49.990	48.350	48.430	39.390	3,475,472
2018-10-03	49.910	50.390	49.720	50.140	40.781	2,110,770
2018-10-02	51.040	51.290	49.830	49.830	40.529	2,728,361
2018-10-01	50.640	50.970	50.260	50.340	40.943	2,513,613
2018-09-28	50.040	50.750	49.880	50.270	40.887	2,004,115
2018-09-27	49.690	50.410	49.060	50.140	40.781	2,482,290
2018-09-26	49.280	50.060	49.110	49.690	40.415	1,802,922
2018-09-25	49.550	49.550	49.195	49.250	40.057	1,986,764
2018-09-24	50.160	50.210	49.210	49.330	40.122	2,596,619
2018-09-21	50.320	50.750	50.095	50.200	40.830	3,995,484
2018-09-20	50.660	50.740	50.060	50.340	40.943	2,159,604
2018-09-19	50.740	50.850	50.410	50.430	41.017	1,584,748
2018-09-18	50.380	51.020	50.290	50.820	41.334	1,552,192
2018-09-17	50.300	50.715	50.120	50.510	41.082	2,784,584
2018-09-14	50.110	50.410	49.680	49.940	40.618	2,023,548
2018-09-13	50.340	50.910	49.820	49.960	40.634	1,823,259

← NewerPage 34 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-04-05	2:1
2003-10-02	2:1
2002-07-05	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4625 USD
2026-06-05	0.4000 USD
2026-03-06	0.4000 USD
2025-12-05	0.4000 USD
2025-09-05	0.4000 USD
2025-06-06	0.3500 USD
2025-03-06	0.3500 USD
2024-12-06	0.3500 USD
2024-09-06	0.3500 USD
2024-06-07	0.3500 USD
2024-03-07	0.3500 USD
2023-12-07	0.3500 USD
2023-09-07	0.3500 USD
2023-06-08	0.3000 USD
2023-03-09	0.3000 USD
2022-12-08	0.3000 USD
2022-09-08	0.3000 USD
2022-06-02	0.2500 USD
2022-03-03	0.2500 USD
2021-12-02	0.2500 USD
2021-09-03	0.2500 USD
2020-03-05	0.3375 USD
2019-12-05	0.3375 USD
2019-09-05	0.3375 USD
2019-06-06	0.3375 USD
2019-03-07	0.3375 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.